9433 KDDI(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 418,002 | 423,000 | 415,002 | 420,000 | 2,144 | 700 |
| 1998-12-29 | 405,000 | 412,002 | 405,000 | 409,998 | 1,584 | 683.33 |
| 1998-12-28 | 400,998 | 403,002 | 400,002 | 400,002 | 428 | 666.67 |
| 1998-12-25 | 405,000 | 405,000 | 400,002 | 400,002 | 1,410 | 666.67 |
| 1998-12-24 | 406,002 | 406,002 | 400,002 | 400,998 | 1,123 | 668.33 |
| 1998-12-22 | 405,000 | 405,000 | 397,998 | 402,000 | 1,144 | 670 |
| 1998-12-21 | 408,000 | 409,002 | 403,002 | 403,002 | 775 | 671.67 |
| 1998-12-18 | 406,002 | 406,998 | 403,002 | 406,998 | 1,260 | 678.33 |
| 1998-12-17 | 406,998 | 409,998 | 405,000 | 408,000 | 2,080 | 680 |
| 1998-12-16 | 405,000 | 409,998 | 403,998 | 409,002 | 2,624 | 681.67 |
| 1998-12-15 | 415,002 | 415,998 | 390,000 | 396,000 | 2,748 | 660 |
| 1998-12-14 | 415,002 | 418,002 | 409,998 | 418,002 | 1,868 | 696.67 |
| 1998-12-11 | 420,000 | 421,998 | 414,000 | 418,002 | 6,110 | 696.67 |
| 1998-12-10 | 409,998 | 421,998 | 406,998 | 418,998 | 8,104 | 698.33 |
| 1998-12-09 | 400,002 | 405,000 | 397,998 | 403,998 | 4,535 | 673.33 |
| 1998-12-08 | 397,998 | 403,002 | 387,000 | 397,002 | 4,738 | 661.67 |
| 1998-12-07 | 375,000 | 390,000 | 375,000 | 384,000 | 1,742 | 640 |
| 1998-12-04 | 384,000 | 390,000 | 376,002 | 378,000 | 1,175 | 630 |
| 1998-12-03 | 399,000 | 399,000 | 385,002 | 394,002 | 1,320 | 656.67 |
| 1998-12-02 | 391,002 | 400,002 | 391,002 | 400,002 | 1,660 | 666.67 |
| 1998-12-01 | 400,002 | 400,002 | 393,000 | 396,000 | 2,744 | 660 |
| 1998-11-30 | 400,998 | 406,002 | 396,000 | 400,002 | 1,385 | 666.67 |
| 1998-11-27 | 412,002 | 412,002 | 409,002 | 411,000 | 1,833 | 685 |
| 1998-11-26 | 402,000 | 415,002 | 400,002 | 415,002 | 5,888 | 691.67 |
| 1998-11-25 | 388,998 | 402,000 | 384,000 | 400,998 | 4,901 | 668.33 |
| 1998-11-24 | 399,000 | 399,000 | 382,002 | 385,998 | 3,425 | 643.33 |
| 1998-11-20 | 379,998 | 388,002 | 375,000 | 384,000 | 3,323 | 640 |
| 1998-11-19 | 400,002 | 406,998 | 394,002 | 394,998 | 5,117 | 658.33 |
| 1998-11-18 | 388,998 | 397,002 | 385,002 | 394,002 | 8,103 | 656.67 |
| 1998-11-17 | 351,000 | 373,998 | 349,998 | 373,998 | 6,210 | 623.33 |
| 1998-11-16 | 349,998 | 354,000 | 345,000 | 346,002 | 3,490 | 576.67 |
| 1998-11-13 | 337,998 | 337,998 | 319,998 | 337,002 | 1,838 | 561.67 |
| 1998-11-12 | 349,002 | 355,002 | 333,000 | 333,000 | 2,642 | 555 |
| 1998-11-11 | 340,002 | 348,000 | 339,000 | 346,998 | 715 | 578.33 |
| 1998-11-10 | 346,002 | 349,998 | 340,002 | 340,002 | 1,404 | 566.67 |
| 1998-11-09 | 340,998 | 346,002 | 340,998 | 340,998 | 616 | 568.33 |
| 1998-11-06 | 348,000 | 349,998 | 343,002 | 346,002 | 890 | 576.67 |
| 1998-11-05 | 337,998 | 345,000 | 336,000 | 343,002 | 2,143 | 571.67 |
| 1998-11-04 | 351,000 | 354,000 | 330,000 | 334,998 | 6,299 | 558.33 |
| 1998-11-02 | 343,998 | 346,002 | 340,998 | 343,998 | 1,487 | 573.33 |
| 1998-10-30 | 342,000 | 343,002 | 337,998 | 340,002 | 1,821 | 566.67 |
| 1998-10-29 | 345,000 | 345,000 | 340,002 | 342,000 | 1,858 | 570 |
| 1998-10-28 | 336,000 | 340,998 | 336,000 | 340,002 | 1,367 | 566.67 |
| 1998-10-27 | 343,002 | 348,000 | 340,002 | 340,998 | 3,232 | 568.33 |
| 1998-10-26 | 342,000 | 349,998 | 337,998 | 346,002 | 3,943 | 576.67 |
| 1998-10-23 | 345,000 | 348,000 | 339,000 | 340,002 | 1,970 | 566.67 |
| 1998-10-22 | 340,998 | 348,000 | 333,000 | 340,998 | 5,491 | 568.33 |
| 1998-10-21 | 334,002 | 343,998 | 330,000 | 340,002 | 4,778 | 566.67 |
| 1998-10-20 | 319,998 | 325,002 | 316,002 | 325,002 | 1,812 | 541.67 |
| 1998-10-19 | 310,998 | 316,002 | 301,002 | 316,002 | 2,049 | 526.67 |
| 1998-10-16 | 310,002 | 328,002 | 304,998 | 321,000 | 2,341 | 535 |
| 1998-10-15 | 292,002 | 301,998 | 292,002 | 300,000 | 1,671 | 500 |
| 1998-10-14 | 292,002 | 295,998 | 286,998 | 286,998 | 2,320 | 478.33 |
| 1998-10-13 | 304,998 | 304,998 | 289,998 | 292,002 | 6,094 | 486.67 |
| 1998-10-12 | 313,998 | 319,998 | 300,000 | 312,000 | 3,614 | 520 |
| 1998-10-09 | 325,002 | 331,998 | 301,002 | 307,998 | 3,129 | 513.33 |
| 1998-10-08 | 346,998 | 349,002 | 331,002 | 340,002 | 2,635 | 566.67 |
| 1998-10-07 | 340,002 | 355,002 | 334,998 | 346,998 | 4,330 | 578.33 |
| 1998-10-06 | 310,002 | 351,000 | 307,002 | 330,000 | 4,037 | 550 |
| 1998-10-05 | 304,998 | 315,000 | 304,998 | 315,000 | 1,225 | 525 |
| 1998-10-02 | 304,998 | 306,000 | 301,002 | 306,000 | 3,117 | 510 |
| 1998-10-01 | 307,998 | 312,000 | 303,000 | 307,002 | 2,195 | 511.67 |
| 1998-09-30 | 310,002 | 315,000 | 303,000 | 304,002 | 3,375 | 506.67 |
| 1998-09-29 | 312,000 | 319,998 | 304,998 | 307,002 | 1,765 | 511.67 |
| 1998-09-28 | 309,000 | 319,002 | 304,002 | 304,998 | 1,676 | 508.33 |
| 1998-09-25 | 304,998 | 309,000 | 295,002 | 309,000 | 6,579 | 515 |
| 1998-09-24 | 310,998 | 319,998 | 303,000 | 304,998 | 6,616 | 508.33 |
| 1998-09-22 | 313,998 | 324,000 | 307,998 | 310,002 | 4,193 | 516.67 |
| 1998-09-21 | 319,998 | 321,000 | 310,002 | 313,998 | 4,019 | 523.33 |
| 1998-09-18 | 322,002 | 322,002 | 315,000 | 319,998 | 4,781 | 533.33 |
| 1998-09-17 | 334,998 | 334,998 | 315,000 | 325,002 | 4,925 | 541.67 |
| 1998-09-16 | 340,998 | 340,998 | 331,002 | 339,000 | 2,342 | 565 |
| 1998-09-14 | 343,998 | 349,002 | 337,998 | 343,998 | 3,498 | 573.33 |
| 1998-09-11 | 322,998 | 343,002 | 322,002 | 343,002 | 4,373 | 571.67 |
| 1998-09-10 | 319,998 | 334,998 | 319,998 | 321,000 | 988 | 535 |
| 1998-09-09 | 319,998 | 328,998 | 315,000 | 322,002 | 6,102 | 536.67 |
| 1998-09-08 | 349,002 | 351,000 | 336,000 | 340,002 | 1,144 | 566.67 |
| 1998-09-07 | 340,002 | 355,998 | 333,000 | 351,000 | 1,521 | 585 |
| 1998-09-04 | 348,000 | 358,998 | 328,002 | 330,000 | 1,945 | 550 |
| 1998-09-03 | 349,998 | 360,000 | 349,998 | 352,002 | 2,582 | 586.67 |
| 1998-09-02 | 360,000 | 364,002 | 352,998 | 355,002 | 1,889 | 591.67 |
| 1998-09-01 | 330,000 | 370,002 | 325,002 | 364,998 | 2,265 | 608.33 |
| 1998-08-31 | 330,000 | 354,000 | 325,998 | 343,002 | 2,097 | 571.67 |
| 1998-08-28 | 304,998 | 334,002 | 304,998 | 319,998 | 2,895 | 533.33 |
| 1998-08-27 | 334,998 | 340,002 | 319,998 | 330,000 | 3,895 | 550 |
| 1998-08-26 | 376,002 | 379,998 | 349,002 | 349,998 | 5,247 | 583.33 |
| 1998-08-25 | 390,000 | 391,998 | 384,000 | 385,002 | 1,466 | 641.67 |
| 1998-08-24 | 390,000 | 397,002 | 379,998 | 384,000 | 1,725 | 640 |
| 1998-08-21 | 400,002 | 400,998 | 397,998 | 400,002 | 1,558 | 666.67 |
| 1998-08-20 | 421,002 | 421,002 | 403,998 | 408,000 | 1,226 | 680 |
| 1998-08-19 | 414,000 | 430,002 | 414,000 | 415,998 | 1,655 | 693.33 |
| 1998-08-18 | 411,000 | 421,002 | 402,000 | 418,998 | 849 | 698.33 |
| 1998-08-17 | 405,000 | 409,998 | 397,002 | 406,002 | 1,054 | 676.67 |
| 1998-08-14 | 420,000 | 420,000 | 403,002 | 409,002 | 973 | 681.67 |
| 1998-08-13 | 411,000 | 423,000 | 409,998 | 420,000 | 1,248 | 700 |
| 1998-08-12 | 381,000 | 412,998 | 373,998 | 406,998 | 3,239 | 678.33 |
| 1998-08-11 | 415,998 | 418,002 | 390,000 | 390,000 | 4,938 | 650 |
| 1998-08-10 | 435,000 | 439,998 | 424,998 | 426,000 | 1,785 | 710 |
| 1998-08-07 | 445,002 | 451,998 | 442,002 | 450,000 | 3,805 | 750 |
| 1998-08-06 | 445,998 | 451,002 | 427,998 | 439,998 | 2,528 | 733.33 |
| 1998-08-05 | 432,000 | 453,000 | 430,002 | 445,998 | 2,492 | 743.33 |
| 1998-08-04 | 420,000 | 438,000 | 420,000 | 430,002 | 2,156 | 716.67 |
| 1998-08-03 | 421,998 | 430,002 | 420,000 | 423,000 | 1,726 | 705 |
| 1998-07-31 | 417,000 | 442,002 | 417,000 | 432,000 | 6,062 | 720 |
| 1998-07-30 | 430,002 | 439,998 | 415,998 | 415,998 | 2,537 | 693.33 |
| 1998-07-29 | 435,000 | 439,998 | 427,998 | 435,000 | 1,809 | 725 |
| 1998-07-28 | 426,000 | 447,000 | 426,000 | 439,998 | 2,686 | 733.33 |
| 1998-07-27 | 441,000 | 445,998 | 427,002 | 439,998 | 2,183 | 733.33 |
| 1998-07-24 | 442,002 | 453,000 | 435,000 | 451,002 | 2,402 | 751.67 |
| 1998-07-23 | 418,998 | 442,998 | 417,000 | 438,000 | 4,324 | 730 |
| 1998-07-22 | 439,998 | 439,998 | 433,002 | 433,998 | 2,359 | 723.33 |
| 1998-07-21 | 457,002 | 463,002 | 439,998 | 448,002 | 1,785 | 746.67 |
| 1998-07-17 | 462,000 | 466,002 | 460,002 | 462,000 | 2,558 | 770 |
| 1998-07-16 | 465,000 | 469,998 | 457,002 | 463,002 | 3,063 | 771.67 |
| 1998-07-15 | 454,998 | 472,002 | 445,002 | 469,998 | 3,404 | 783.33 |
| 1998-07-14 | 451,998 | 456,000 | 424,998 | 450,000 | 2,222 | 750 |
| 1998-07-13 | 456,000 | 456,000 | 435,000 | 448,998 | 5,233 | 748.33 |
| 1998-07-10 | 445,002 | 469,998 | 441,000 | 466,002 | 5,625 | 776.67 |
| 1998-07-09 | 442,998 | 448,002 | 409,002 | 439,998 | 10,661 | 733.33 |
| 1998-07-08 | 481,002 | 481,002 | 454,002 | 463,002 | 9,014 | 771.67 |
| 1998-07-07 | 498,000 | 511,998 | 498,000 | 501,000 | 3,133 | 835 |
| 1998-07-06 | 490,998 | 504,000 | 490,998 | 496,998 | 2,275 | 828.33 |
| 1998-07-03 | 499,998 | 522,000 | 499,002 | 510,000 | 3,567 | 850 |
| 1998-07-02 | 529,998 | 559,998 | 510,000 | 520,002 | 14,165 | 866.67 |
| 1998-07-01 | 487,998 | 517,998 | 487,998 | 514,998 | 10,884 | 858.33 |
| 1998-06-30 | 471,000 | 483,000 | 469,998 | 483,000 | 4,147 | 805 |
| 1998-06-29 | 451,998 | 469,998 | 451,998 | 466,002 | 3,930 | 776.67 |
| 1998-06-26 | 445,998 | 454,002 | 433,002 | 453,000 | 2,627 | 755 |
| 1998-06-25 | 451,998 | 457,002 | 448,998 | 448,998 | 4,905 | 748.33 |
| 1998-06-24 | 430,002 | 448,998 | 430,002 | 448,002 | 4,991 | 746.67 |
| 1998-06-23 | 427,998 | 438,000 | 421,002 | 430,002 | 2,853 | 716.67 |
| 1998-06-22 | 432,000 | 442,998 | 427,998 | 427,998 | 1,908 | 713.33 |
| 1998-06-19 | 430,998 | 435,000 | 426,000 | 435,000 | 2,808 | 725 |
| 1998-06-18 | 430,998 | 441,000 | 430,998 | 432,000 | 4,084 | 720 |
| 1998-06-17 | 429,000 | 429,000 | 412,998 | 418,998 | 3,723 | 698.33 |
| 1998-06-16 | 439,998 | 442,002 | 426,000 | 429,000 | 5,405 | 715 |
| 1998-06-15 | 450,000 | 457,998 | 445,002 | 450,000 | 8,438 | 750 |
| 1998-06-12 | 421,998 | 441,000 | 417,000 | 441,000 | 7,382 | 735 |
| 1998-06-11 | 421,002 | 424,002 | 417,000 | 417,000 | 3,407 | 695 |
| 1998-06-10 | 430,002 | 430,998 | 420,000 | 426,000 | 3,056 | 710 |
| 1998-06-09 | 421,998 | 433,002 | 418,002 | 429,000 | 3,485 | 715 |
| 1998-06-08 | 420,000 | 433,002 | 415,002 | 420,000 | 6,523 | 700 |
| 1998-06-05 | 409,998 | 421,002 | 409,998 | 418,002 | 5,689 | 696.67 |
| 1998-06-04 | 412,002 | 418,998 | 399,000 | 409,002 | 3,944 | 681.67 |
| 1998-06-03 | 411,000 | 421,998 | 406,002 | 412,002 | 6,866 | 686.67 |
| 1998-06-02 | 394,998 | 411,000 | 393,000 | 409,998 | 5,170 | 683.33 |
| 1998-06-01 | 388,002 | 394,002 | 388,002 | 390,000 | 1,248 | 650 |
| 1998-05-29 | 387,000 | 397,998 | 385,002 | 397,998 | 1,977 | 663.33 |
| 1998-05-28 | 381,000 | 394,002 | 381,000 | 387,000 | 1,447 | 645 |
| 1998-05-27 | 397,998 | 403,002 | 388,998 | 391,002 | 6,210 | 651.67 |
| 1998-05-26 | 400,002 | 403,998 | 399,000 | 400,002 | 3,644 | 666.67 |
| 1998-05-25 | 400,002 | 400,002 | 385,998 | 394,998 | 4,054 | 658.33 |
| 1998-05-22 | 396,000 | 403,002 | 391,998 | 397,002 | 10,659 | 661.67 |
| 1998-05-21 | 379,998 | 393,000 | 376,998 | 391,002 | 8,244 | 651.67 |
| 1998-05-20 | 369,000 | 376,002 | 361,998 | 364,998 | 5,140 | 608.33 |
| 1998-05-19 | 376,002 | 388,002 | 375,000 | 376,998 | 6,873 | 628.33 |
| 1998-05-18 | 367,998 | 378,000 | 361,002 | 373,998 | 6,182 | 623.33 |
| 1998-05-15 | 351,000 | 367,998 | 349,998 | 363,000 | 10,299 | 605 |
| 1998-05-14 | 339,000 | 352,998 | 337,002 | 346,002 | 8,966 | 576.67 |
| 1998-05-13 | 328,998 | 337,002 | 322,998 | 334,002 | 3,823 | 556.67 |
| 1998-05-12 | 331,998 | 333,000 | 328,002 | 328,998 | 3,454 | 548.33 |
| 1998-05-11 | 325,002 | 334,002 | 324,000 | 331,998 | 3,320 | 553.33 |
| 1998-05-08 | 318,000 | 328,998 | 316,998 | 328,002 | 3,465 | 546.67 |
| 1998-05-07 | 319,002 | 319,002 | 313,002 | 313,998 | 2,566 | 523.33 |
| 1998-05-06 | 325,002 | 325,998 | 319,002 | 319,002 | 2,331 | 531.67 |
| 1998-05-01 | 328,002 | 330,000 | 319,998 | 325,002 | 1,557 | 541.67 |
| 1998-04-30 | 331,002 | 334,998 | 328,998 | 334,998 | 1,610 | 558.33 |
| 1998-04-28 | 333,000 | 334,998 | 328,998 | 331,998 | 2,015 | 553.33 |
| 1998-04-27 | 340,002 | 340,002 | 333,000 | 337,998 | 1,086 | 563.33 |
| 1998-04-24 | 339,000 | 346,998 | 337,998 | 346,002 | 4,395 | 576.67 |
| 1998-04-23 | 334,002 | 336,000 | 331,002 | 334,002 | 2,743 | 556.67 |
| 1998-04-22 | 330,000 | 334,998 | 327,000 | 331,998 | 4,608 | 553.33 |
| 1998-04-21 | 321,000 | 321,000 | 315,000 | 316,002 | 1,562 | 526.67 |
| 1998-04-20 | 325,002 | 327,000 | 319,998 | 324,000 | 2,145 | 540 |
| 1998-04-17 | 319,998 | 322,998 | 315,000 | 319,998 | 2,232 | 533.33 |
| 1998-04-16 | 330,000 | 331,002 | 321,000 | 324,000 | 1,704 | 540 |
| 1998-04-15 | 325,998 | 330,000 | 325,998 | 330,000 | 1,747 | 550 |
| 1998-04-14 | 330,000 | 334,002 | 328,002 | 330,000 | 1,540 | 550 |
| 1998-04-13 | 331,998 | 334,002 | 328,998 | 331,002 | 2,413 | 551.67 |
| 1998-04-10 | 349,998 | 354,000 | 345,000 | 346,998 | 3,545 | 578.33 |
| 1998-04-09 | 343,002 | 352,998 | 337,998 | 352,002 | 7,072 | 586.67 |
| 1998-04-08 | 330,000 | 337,998 | 321,000 | 337,002 | 3,464 | 561.67 |
| 1998-04-07 | 310,002 | 319,998 | 301,002 | 319,998 | 2,286 | 533.33 |
| 1998-04-06 | 315,000 | 315,000 | 309,000 | 310,002 | 2,605 | 516.67 |
| 1998-04-03 | 295,002 | 322,998 | 295,002 | 310,002 | 3,195 | 516.67 |
| 1998-04-02 | 315,000 | 319,002 | 291,000 | 291,000 | 5,870 | 485 |
| 1998-04-01 | 328,002 | 333,000 | 319,002 | 319,002 | 2,546 | 531.67 |
| 1998-03-31 | 321,000 | 328,998 | 319,998 | 328,002 | 2,650 | 546.67 |
| 1998-03-30 | 343,002 | 343,002 | 319,998 | 319,998 | 2,234 | 533.33 |
| 1998-03-27 | 337,002 | 342,000 | 325,002 | 334,998 | 2,210 | 558.33 |
| 1998-03-26 | 337,998 | 337,998 | 325,002 | 337,002 | 1,953 | 561.67 |
| 1998-03-25 | 309,000 | 340,002 | 309,000 | 337,998 | 6,728 | 563.33 |
| 1998-03-24 | 295,002 | 300,000 | 294,000 | 298,998 | 5,608 | 498.33 |
| 1998-03-23 | 300,000 | 301,002 | 297,000 | 300,000 | 3,301 | 500 |
| 1998-03-20 | 301,998 | 306,000 | 301,002 | 301,998 | 2,817 | 503.33 |
| 1998-03-19 | 313,998 | 313,998 | 304,002 | 309,000 | 2,913 | 515 |
| 1998-03-18 | 325,998 | 327,000 | 315,000 | 315,000 | 3,183 | 525 |
| 1998-03-17 | 331,998 | 331,998 | 325,002 | 325,998 | 1,886 | 543.33 |
| 1998-03-16 | 337,998 | 337,998 | 325,002 | 331,998 | 3,436 | 553.33 |
| 1998-03-13 | 328,998 | 339,000 | 328,002 | 339,000 | 2,812 | 565 |
| 1998-03-12 | 330,000 | 330,000 | 322,998 | 328,998 | 1,595 | 548.33 |
| 1998-03-11 | 340,998 | 340,998 | 334,002 | 334,002 | 1,813 | 556.67 |
| 1998-03-10 | 345,000 | 345,000 | 337,998 | 340,998 | 3,722 | 568.33 |
| 1998-03-09 | 345,000 | 355,002 | 336,000 | 345,000 | 5,100 | 575 |
| 1998-03-06 | 324,000 | 343,002 | 322,002 | 340,002 | 6,155 | 566.67 |
| 1998-03-05 | 321,000 | 325,002 | 321,000 | 322,998 | 2,925 | 538.33 |
| 1998-03-04 | 331,002 | 342,000 | 330,000 | 331,002 | 5,171 | 551.67 |
| 1998-03-03 | 328,998 | 331,002 | 327,000 | 328,998 | 4,921 | 548.33 |
| 1998-03-02 | 330,000 | 334,998 | 325,998 | 328,998 | 4,644 | 548.33 |
| 1998-02-27 | 339,000 | 339,000 | 325,998 | 328,998 | 5,075 | 548.33 |
| 1998-02-26 | 349,002 | 349,998 | 343,002 | 346,002 | 1,347 | 576.67 |
| 1998-02-25 | 342,000 | 352,002 | 337,998 | 352,002 | 2,295 | 586.67 |
| 1998-02-24 | 349,998 | 354,000 | 340,002 | 343,998 | 3,184 | 573.33 |
| 1998-02-23 | 360,000 | 366,000 | 360,000 | 363,000 | 1,925 | 605 |
| 1998-02-20 | 364,998 | 370,002 | 360,000 | 369,000 | 1,799 | 615 |
| 1998-02-19 | 379,998 | 379,998 | 366,000 | 375,000 | 1,980 | 625 |
| 1998-02-18 | 379,002 | 385,998 | 375,000 | 379,998 | 3,026 | 633.33 |
| 1998-02-17 | 366,000 | 376,998 | 364,998 | 373,998 | 2,198 | 623.33 |
| 1998-02-16 | 360,000 | 367,002 | 360,000 | 361,998 | 1,844 | 603.33 |
| 1998-02-13 | 370,002 | 379,002 | 364,998 | 378,000 | 5,315 | 630 |
| 1998-02-12 | 406,998 | 408,000 | 397,998 | 400,002 | 3,794 | 666.67 |
| 1998-02-10 | 405,000 | 409,998 | 397,998 | 400,002 | 4,240 | 666.67 |
| 1998-02-09 | 390,000 | 400,002 | 385,998 | 400,002 | 4,376 | 666.67 |
| 1998-02-06 | 379,998 | 390,000 | 376,998 | 385,002 | 5,443 | 641.67 |
| 1998-02-05 | 360,000 | 376,002 | 357,000 | 370,002 | 5,251 | 616.67 |
| 1998-02-04 | 376,002 | 376,002 | 357,000 | 367,998 | 5,413 | 613.33 |
| 1998-02-03 | 405,000 | 412,002 | 370,002 | 379,998 | 7,745 | 633.33 |
| 1998-02-02 | 397,998 | 415,002 | 379,998 | 397,998 | 13,076 | 663.33 |
| 1998-01-30 | 406,002 | 406,002 | 406,002 | 406,002 | 2,918 | 676.67 |
| 1998-01-29 | 499,998 | 505,002 | 469,998 | 486,000 | 12,803 | 810 |
| 1998-01-28 | 490,002 | 535,002 | 490,002 | 499,998 | 14,828 | 833.33 |
| 1998-01-27 | 421,002 | 480,000 | 420,000 | 460,002 | 11,042 | 766.67 |
| 1998-01-26 | 396,000 | 409,002 | 396,000 | 400,998 | 4,556 | 668.33 |
| 1998-01-23 | 387,000 | 390,000 | 379,998 | 388,998 | 5,572 | 648.33 |
| 1998-01-22 | 364,002 | 394,002 | 361,002 | 393,000 | 9,632 | 655 |
| 1998-01-21 | 360,000 | 364,998 | 351,000 | 354,000 | 4,649 | 590 |
| 1998-01-20 | 342,000 | 372,000 | 340,002 | 349,998 | 9,518 | 583.33 |
| 1998-01-19 | 319,998 | 337,002 | 319,998 | 337,002 | 4,049 | 561.67 |
| 1998-01-16 | 298,002 | 313,998 | 295,998 | 310,998 | 3,034 | 518.33 |
| 1998-01-14 | 288,000 | 297,000 | 288,000 | 294,000 | 3,384 | 490 |
| 1998-01-13 | 295,998 | 300,000 | 280,998 | 289,002 | 4,961 | 481.67 |
| 1998-01-12 | 292,998 | 307,998 | 292,998 | 304,998 | 3,729 | 508.33 |
| 1998-01-09 | 310,002 | 313,998 | 303,000 | 304,998 | 4,997 | 508.33 |
| 1998-01-08 | 319,998 | 337,998 | 319,002 | 319,998 | 5,564 | 533.33 |
| 1998-01-07 | 327,000 | 330,000 | 310,002 | 321,000 | 2,164 | 535 |
| 1998-01-06 | 337,002 | 342,000 | 328,002 | 336,000 | 1,616 | 560 |
| 1998-01-05 | 355,002 | 364,998 | 349,998 | 357,000 | 1,047 | 595 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
